Indicators

Johnson & Johnson (NY: JNJ )

152.02 -1.38 (-0.90%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	38.25	38.44	37.70	38.32	11,754,892	+0.20(+0.53%)
Nov 26, 2008	37.69	38.27	36.97	38.12	28,292,300	-0.28(-0.73%)
Nov 25, 2008	39.24	39.25	37.59	38.40	32,737,038	-0.27(-0.69%)
Nov 24, 2008	38.74	39.18	37.89	38.67	31,349,680	+0.50(+1.30%)
Nov 21, 2008	36.95	38.28	35.65	38.17	47,084,820	+1.66(+4.55%)
Nov 20, 2008	37.94	38.30	35.98	36.51	47,458,220	-1.51(-3.97%)
Nov 19, 2008	39.54	40.25	37.95	38.02	42,090,140	-1.81(-4.55%)
Nov 18, 2008	38.45	39.91	38.24	39.83	32,405,880	+1.06(+2.73%)
Nov 17, 2008	38.47	39.97	38.37	38.77	25,330,990	-0.51(-1.30%)
Nov 14, 2008	40.25	40.89	39.00	39.28	0	-1.86(-4.53%)
Nov 13, 2008	38.20	41.22	37.50	41.15	41,738,280	+3.26(+8.60%)
Nov 12, 2008	38.49	38.95	37.67	37.89	28,103,776	-1.07(-2.74%)
Nov 11, 2008	39.02	39.51	37.95	38.96	22,001,300	-0.30(-0.77%)
Nov 10, 2008	39.91	40.07	38.98	39.26	19,629,142	-0.14(-0.35%)
Nov 07, 2008	38.24	39.57	38.13	39.40	24,833,500	+1.50(+3.97%)
Nov 06, 2008	39.07	39.46	37.62	37.89	35,004,276	-1.26(-3.22%)
Nov 05, 2008	40.40	40.40	39.07	39.15	30,205,218	-1.33(-3.30%)
Nov 04, 2008	40.45	40.67	40.11	40.49	22,403,856	+0.48(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.